$25.29 +0.07 (%) NVIDIA Corp - NASDAQ

Feb. 9, 2016 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVDA historical data

Date Open High Low Close Volume
2/8/201626.0326.1624.8525.2215,221,320
2/5/201628.0228.3326.3526.4315,010,685
2/4/201628.2428.8527.9328.218,703,450
2/3/201628.2828.4527.5528.208,169,351
2/2/201629.0029.1527.8628.068,547,710
2/1/201629.2629.4529.0129.307,247,099
1/29/201628.2929.3528.1829.297,762,622
1/28/201628.5928.6927.5028.056,919,451
1/27/201628.6628.7527.8228.365,792,528
1/26/201628.4828.8228.1928.705,699,182
1/25/201628.4428.7728.3628.426,768,203
1/22/201628.3328.6428.2728.456,450,312
1/21/201627.7828.2327.2127.8012,036,422
1/20/201626.8127.8326.4527.4812,029,457
1/19/201627.6728.4527.2227.3311,428,537
1/15/201627.5227.8526.6427.1121,036,303
1/14/201628.6629.0027.8228.6715,005,864
1/13/201630.4130.6129.2329.2612,041,762
1/12/201630.2130.6229.9730.1811,733,893
1/11/201629.6629.8929.1529.6810,235,095
1/8/201630.6730.7029.5729.639,961,782
1/7/201630.7430.9529.8830.2816,132,575
1/6/201632.3532.5031.1631.5311,233,604
1/5/201632.9833.4432.5032.8912,256,814
1/4/201632.2932.5832.0432.378,951,907
12/31/201533.3433.4932.9632.963,713,202
12/30/201533.6533.9433.3833.394,508,570
12/29/201533.1633.7833.0733.685,091,512
12/28/201532.8233.1432.3633.143,550,703
12/24/201532.9633.2532.9133.171,311,231
12/23/201532.9833.1932.9233.063,063,139
12/22/201533.0033.2632.7332.933,250,269
12/21/201532.4932.9332.2032.907,105,373
12/18/201532.4432.7732.1032.149,897,424
12/17/201533.2233.5632.6532.676,354,044
12/16/201533.0433.2832.7533.175,908,874
12/15/201532.9433.2032.7632.977,682,354
12/14/201532.5232.7532.1832.576,908,645
12/11/201532.6532.8832.4232.495,683,038
12/10/201532.8133.1632.7032.985,914,923
12/9/201533.5533.7532.3732.719,316,871
12/8/201532.7033.7032.4933.567,862,233
12/7/201533.7433.7433.0133.118,339,679
12/4/201532.4333.8132.4333.7511,468,924
12/3/201532.7633.1032.2732.436,166,405
12/2/201532.8033.1432.4332.507,356,004
12/1/201532.0032.7831.9732.7510,237,433
11/30/201531.4231.8631.3931.728,181,080
11/27/201531.1931.4931.0331.392,175,202
11/25/201531.1131.4831.0231.133,457,476
11/24/201530.9231.4430.7831.174,885,692
11/23/201531.6531.6530.8130.926,063,751
11/20/201531.3531.5731.1631.395,993,587
11/19/201531.1431.4330.8931.126,351,803
11/18/201530.4131.0730.0831.038,755,358
11/17/201530.4830.6630.2730.406,426,235
11/16/201530.1930.4229.9530.408,607,008
11/13/201530.4330.5629.6529.807,323,501
11/12/201530.4430.7230.2730.407,277,017
11/11/201530.8331.0530.4030.5115,503,157
11/10/201531.0031.1730.1530.8113,806,497
11/9/201531.2431.5030.9731.4112,314,225
11/6/201530.4531.9429.8231.5529,306,777
11/5/201528.1728.2527.6327.7111,969,974
11/4/201528.4228.6327.9028.0311,056,571
11/3/201528.5328.6928.1828.509,419,230
11/2/201528.4628.7328.2928.704,752,197
10/30/201527.9828.5727.7728.377,528,965
10/29/201528.2128.5027.6327.688,179,177
10/28/201528.6228.6728.2028.675,425,852
10/27/201528.3228.6228.3028.445,206,678
10/26/201528.6128.6828.2028.466,185,935
10/23/201528.6528.7828.2228.599,544,357
10/22/201527.7328.4927.6928.407,672,091
10/21/201527.9428.1127.3627.419,667,049
10/20/201527.5427.9027.4827.776,620,614
10/19/201527.9528.0827.4927.817,367,780
10/16/201527.5228.1227.4527.8611,209,897
10/15/201527.4127.9927.1327.4313,151,151
10/14/201526.4327.7926.4027.3615,304,756
10/13/201526.1426.5626.0526.407,461,071
10/12/201526.1026.5025.9126.355,689,727
10/9/201526.0326.2825.5826.0710,581,210
10/8/201525.9126.2425.4726.1711,501,741
10/7/201525.8126.2825.3926.027,753,799
10/6/201525.1525.8625.0525.7511,360,526
10/5/201524.9625.7324.8325.4212,050,571
10/2/201524.0424.8023.7924.809,653,639
10/1/201524.6524.7223.4724.1712,232,427
9/30/201523.9324.6823.7924.6513,909,541
9/29/201523.5523.7523.2223.719,518,373
9/28/201523.6123.7623.1523.309,889,576
9/25/201523.7324.0723.3823.619,242,268
9/24/201522.8623.6822.5023.449,561,031
9/23/201522.9123.1422.8223.004,040,849
9/22/201523.0223.1822.7722.895,708,923
9/21/201523.3223.5823.2023.537,046,616
9/18/201522.9923.4922.8523.298,160,255
9/17/201523.5023.7123.2623.316,717,769
9/16/201522.9023.2322.7323.104,337,684
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center